Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 86.57 | 87.91 | 85.89 | 87.22 | 2,867,368 | +0.84(+0.97%) |
Feb 27, 2023 | 87.19 | 87.63 | 85.83 | 86.39 | 2,485,876 | +0.84(+0.98%) |
Feb 24, 2023 | 85.90 | 85.93 | 84.34 | 85.55 | 3,609,670 | -1.88(-2.15%) |
Feb 23, 2023 | 88.27 | 88.42 | 85.95 | 87.44 | 3,132,026 | +0.12(+0.13%) |
Feb 22, 2023 | 87.04 | 88.20 | 86.19 | 87.32 | 2,669,036 | +0.16(+0.19%) |
Feb 21, 2023 | 87.90 | 88.47 | 86.49 | 87.16 | 3,260,740 | -2.68(-2.98%) |
Feb 17, 2023 | 89.77 | 90.34 | 88.31 | 89.84 | 4,945,960 | -0.88(-0.97%) |
Feb 16, 2023 | 90.93 | 92.19 | 89.26 | 90.72 | 2,879,268 | -2.10(-2.27%) |
Feb 15, 2023 | 92.22 | 93.66 | 92.01 | 92.82 | 4,043,620 | -0.13(-0.14%) |
Feb 14, 2023 | 91.16 | 94.10 | 90.91 | 92.96 | 4,070,115 | +0.32(+0.34%) |
Feb 13, 2023 | 89.57 | 92.76 | 89.57 | 92.64 | 4,896,648 | +3.18(+3.55%) |
Feb 10, 2023 | 86.95 | 89.49 | 86.29 | 89.46 | 3,247,907 | +1.21(+1.37%) |
Feb 09, 2023 | 91.46 | 92.18 | 87.34 | 88.25 | 4,468,449 | -2.64(-2.91%) |
Feb 08, 2023 | 91.94 | 93.27 | 90.79 | 90.89 | 2,494,390 | -2.01(-2.16%) |
Feb 07, 2023 | 91.47 | 93.85 | 90.72 | 92.90 | 2,794,102 | +0.95(+1.03%) |
Feb 06, 2023 | 91.79 | 92.06 | 90.13 | 91.95 | 4,045,740 | -1.35(-1.45%) |
Feb 03, 2023 | 92.04 | 96.08 | 91.46 | 93.30 | 5,169,598 | -1.91(-2.01%) |
Feb 02, 2023 | 94.95 | 97.13 | 94.52 | 95.22 | 9,223,762 | +2.68(+2.90%) |
Feb 01, 2023 | 90.29 | 93.55 | 88.46 | 92.53 | 6,728,238 | +1.19(+1.30%) |
Jan 31, 2023 | 89.73 | 91.43 | 89.59 | 91.34 | 2,810,362 | +1.01(+1.12%) |
Jan 30, 2023 | 89.98 | 92.29 | 89.98 | 90.33 | 5,685,455 | -0.91(-1.00%) |
Jan 27, 2023 | 89.10 | 91.57 | 88.48 | 91.25 | 5,042,474 | +1.95(+2.19%) |
Jan 26, 2023 | 86.04 | 89.32 | 85.79 | 89.30 | 7,339,439 | +4.71(+5.57%) |
Jan 25, 2023 | 82.44 | 84.74 | 81.47 | 84.58 | 3,846,837 | +0.61(+0.73%) |
Jan 24, 2023 | 84.72 | 85.90 | 83.06 | 83.97 | 4,794,286 | +0.37(+0.44%) |
Jan 23, 2023 | 81.29 | 84.10 | 81.29 | 83.60 | 5,577,294 | +2.68(+3.32%) |
Jan 20, 2023 | 77.79 | 80.94 | 77.01 | 80.92 | 4,400,340 | +4.27(+5.58%) |
Jan 19, 2023 | 78.20 | 78.64 | 76.23 | 76.65 | 5,886,295 | -3.30(-4.13%) |
Jan 18, 2023 | 82.08 | 83.45 | 79.89 | 79.95 | 5,231,783 | -1.80(-2.20%) |
Jan 17, 2023 | 81.13 | 82.44 | 80.92 | 81.75 | 3,081,004 | +0.80(+0.99%) |
Jan 13, 2023 | 79.73 | 81.71 | 79.34 | 80.95 | 3,870,685 | -0.02(-0.02%) |
Jan 12, 2023 | 79.75 | 80.97 | 78.30 | 80.97 | 4,838,844 | +1.89(+2.40%) |
Jan 11, 2023 | 78.70 | 79.40 | 77.64 | 79.07 | 5,562,297 | +2.42(+3.15%) |
Jan 10, 2023 | 76.16 | 77.44 | 75.88 | 76.65 | 3,664,696 | -0.05(-0.06%) |
Jan 09, 2023 | 76.56 | 77.94 | 75.80 | 76.70 | 4,457,040 | +1.29(+1.72%) |
Jan 06, 2023 | 73.85 | 75.93 | 72.65 | 75.41 | 5,099,707 | +2.50(+3.43%) |
Jan 05, 2023 | 73.45 | 74.02 | 72.55 | 72.90 | 4,013,521 | -1.35(-1.82%) |
Jan 04, 2023 | 73.48 | 74.55 | 72.20 | 74.26 | 4,373,851 | +1.79(+2.47%) |
Jan 03, 2023 | 73.10 | 74.22 | 70.48 | 72.47 | 9,839,515 | +1.85(+2.61%) |
Dec 30, 2022 | 70.04 | 71.15 | 69.55 | 70.62 | 4,106,024 | -0.53(-0.75%) |
Dec 29, 2022 | 69.15 | 71.19 | 69.10 | 71.15 | 3,306,559 | +2.47(+3.59%) |
Dec 28, 2022 | 69.91 | 70.76 | 68.27 | 68.69 | 4,080,169 | -1.45(-2.06%) |
Dec 27, 2022 | 71.06 | 71.69 | 69.81 | 70.13 | 2,911,144 | -1.17(-1.64%) |
Dec 23, 2022 | 70.75 | 72.31 | 70.29 | 71.31 | 3,127,671 | +0.54(+0.77%) |
Dec 22, 2022 | 70.91 | 71.35 | 69.50 | 70.76 | 3,725,341 | -1.43(-1.98%) |
Dec 21, 2022 | 70.53 | 72.22 | 70.32 | 72.19 | 4,606,518 | +2.62(+3.76%) |
Dec 20, 2022 | 69.15 | 70.91 | 68.76 | 69.57 | 6,382,270 | -0.37(-0.53%) |
Dec 19, 2022 | 71.32 | 72.18 | 69.33 | 69.94 | 5,123,494 | -1.82(-2.53%) |
Dec 16, 2022 | 72.86 | 73.39 | 70.21 | 71.76 | 13,771,408 | -1.91(-2.60%) |
Dec 15, 2022 | 75.48 | 76.55 | 73.25 | 73.68 | 7,260,115 | -3.05(-3.97%) |
Dec 14, 2022 | 79.00 | 80.29 | 76.04 | 76.72 | 5,303,770 | -2.70(-3.40%) |
Dec 13, 2022 | 83.36 | 83.91 | 77.53 | 79.42 | 13,282,092 | +0.92(+1.18%) |
Dec 12, 2022 | 73.92 | 78.53 | 73.58 | 78.50 | 7,723,351 | +3.80(+5.08%) |
Dec 09, 2022 | 74.80 | 76.06 | 74.28 | 74.70 | 4,821,341 | -0.54(-0.72%) |
Dec 08, 2022 | 74.45 | 76.53 | 74.28 | 75.25 | 7,960,443 | +1.34(+1.82%) |
Dec 07, 2022 | 74.25 | 75.58 | 73.44 | 73.90 | 9,827,011 | -1.04(-1.38%) |
Dec 06, 2022 | 77.87 | 78.43 | 74.85 | 74.94 | 12,256,342 | -3.08(-3.95%) |
Dec 05, 2022 | 79.31 | 80.86 | 76.69 | 78.03 | 9,383,009 | -3.04(-3.75%) |
Dec 02, 2022 | 77.96 | 81.35 | 76.57 | 81.06 | 14,274,625 | +0.11(+0.14%) |